大众公用 sh.600635
5.64
+3.30%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.18 | 6.28 | 6.18 | 6.21 | +0.16% | 2.14 | 1.42% |
| 2026-02-12 | 6.24 | 6.27 | 6.18 | 6.20 | -0.64% | 2.11 | 1.41% |
| 2026-02-11 | 6.27 | 6.30 | 6.23 | 6.24 | -0.64% | 1.74 | 1.15% |
| 2026-02-10 | 6.30 | 6.34 | 6.28 | 6.28 | -0.32% | 1.68 | 1.10% |
| 2026-02-09 | 6.33 | 6.36 | 6.29 | 6.30 | +0.48% | 2.08 | 1.36% |
| 2026-02-06 | 6.22 | 6.32 | 6.16 | 6.27 | -0.32% | 2.12 | 1.40% |
| 2026-02-05 | 6.31 | 6.34 | 6.27 | 6.29 | -1.10% | 2.22 | 1.46% |
| 2026-02-04 | 6.37 | 6.37 | 6.31 | 6.36 | -0.16% | 2.31 | 1.51% |
| 2026-02-03 | 6.29 | 6.38 | 6.26 | 6.37 | +1.59% | 2.78 | 1.82% |
| 2026-02-02 | 6.35 | 6.40 | 6.26 | 6.27 | -2.18% | 3.43 | 2.24% |
| 2026-01-30 | 6.44 | 6.49 | 6.35 | 6.41 | -1.38% | 4.17 | 2.70% |
| 2026-01-29 | 6.54 | 6.56 | 6.47 | 6.50 | -1.07% | 4.06 | 2.58% |
| 2026-01-28 | 6.60 | 6.67 | 6.49 | 6.57 | -0.45% | 4.92 | 3.10% |
| 2026-01-27 | 6.75 | 6.75 | 6.50 | 6.60 | -3.23% | 6.19 | 3.88% |
| 2026-01-26 | 7.00 | 7.11 | 6.71 | 6.82 | +0.59% | 10.87 | 6.53% |
| 2026-01-23 | 6.69 | 6.78 | 6.67 | 6.78 | +1.50% | 6.84 | 4.20% |
| 2026-01-22 | 6.56 | 6.71 | 6.56 | 6.68 | +2.14% | 5.73 | 3.55% |
| 2026-01-21 | 6.50 | 6.61 | 6.46 | 6.54 | -0.46% | 3.73 | 2.36% |
| 2026-01-20 | 6.73 | 6.74 | 6.52 | 6.57 | -2.09% | 5.60 | 3.52% |
| 2026-01-19 | 6.61 | 6.75 | 6.56 | 6.71 | +1.21% | 5.69 | 3.53% |